Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	115.25	116.85	115.13	115.34	2,473,890	-0.95(-0.82%)
Jul 29, 2021	115.33	117.83	115.27	116.30	3,596,231	-0.48(-0.41%)
Jul 28, 2021	116.84	117.25	116.04	116.78	1,737,494	+0.26(+0.22%)
Jul 27, 2021	115.78	117.28	115.37	116.52	2,017,426	+0.60(+0.52%)
Jul 26, 2021	116.61	116.64	115.31	115.92	1,333,486	-0.89(-0.77%)
Jul 23, 2021	116.03	117.05	115.88	116.82	1,401,682	+0.95(+0.82%)
Jul 22, 2021	116.09	116.13	115.15	115.86	1,601,673	+0.14(+0.12%)
Jul 21, 2021	115.03	116.31	114.89	115.73	1,601,687	+1.05(+0.91%)
Jul 20, 2021	113.15	115.18	113.02	114.68	2,265,657	+1.71(+1.52%)
Jul 19, 2021	112.85	113.96	112.25	112.97	3,848,714	-0.67(-0.59%)
Jul 16, 2021	113.93	114.39	113.33	113.64	1,491,053	+0.07(+0.06%)
Jul 15, 2021	113.22	113.99	113.10	113.57	1,669,674	-0.18(-0.16%)
Jul 14, 2021	113.87	114.25	113.07	113.76	3,035,759	-0.49(-0.43%)
Jul 13, 2021	114.58	114.83	113.99	114.25	1,412,261	-0.36(-0.31%)
Jul 12, 2021	114.54	114.88	114.13	114.60	2,391,726	+0.09(+0.08%)
Jul 09, 2021	113.66	114.54	113.53	114.52	1,673,935	+0.88(+0.77%)
Jul 08, 2021	112.48	113.81	112.15	113.64	2,261,716	+0.06(+0.05%)
Jul 07, 2021	114.34	114.65	113.28	113.58	2,287,491	+0.02(+0.02%)
Jul 06, 2021	114.60	114.73	112.80	113.56	2,286,365	-0.82(-0.72%)
Jul 02, 2021	114.66	114.69	114.10	114.38	1,402,905	-0.01(-0.01%)
Jul 01, 2021	114.46	114.81	114.24	114.39	2,038,265	+0.13(+0.12%)
Jun 30, 2021	114.22	114.46	113.83	114.26	1,819,462	-0.06(-0.05%)
Jun 29, 2021	114.62	114.98	114.05	114.31	1,641,220	-0.03(-0.03%)
Jun 28, 2021	114.77	115.18	113.39	114.34	3,282,472	-0.51(-0.44%)
Jun 25, 2021	114.23	115.00	113.88	114.85	5,465,168	+1.18(+1.04%)
Jun 24, 2021	112.50	113.69	112.20	113.67	3,181,416	+1.39(+1.24%)
Jun 23, 2021	112.10	112.75	111.31	112.27	3,307,605	+2.11(+1.91%)
Jun 22, 2021	109.40	110.50	109.28	110.17	2,420,031	+0.72(+0.66%)
Jun 21, 2021	108.89	109.94	108.00	109.44	3,220,033	+0.91(+0.83%)
Jun 18, 2021	109.35	109.42	108.12	108.54	7,332,958	-1.21(-1.11%)
Jun 17, 2021	109.54	110.14	108.78	109.75	2,923,175	+0.17(+0.16%)
Jun 16, 2021	110.20	110.60	109.17	109.58	3,371,628	-0.19(-0.17%)
Jun 15, 2021	109.63	110.39	108.99	109.77	2,653,441	+0.51(+0.47%)
Jun 14, 2021	108.17	109.34	107.72	109.26	4,371,729	+1.12(+1.04%)
Jun 11, 2021	107.59	108.60	107.59	108.14	3,252,785	+0.91(+0.85%)
Jun 10, 2021	106.33	107.45	106.29	107.23	2,968,005	+0.83(+0.78%)
Jun 09, 2021	106.68	107.22	106.29	106.39	2,107,184	-0.22(-0.21%)
Jun 08, 2021	106.13	106.94	105.59	106.61	2,626,159	+0.65(+0.62%)
Jun 07, 2021	107.72	107.72	105.75	105.96	1,990,988	-1.71(-1.59%)
Jun 04, 2021	107.46	108.03	106.94	107.67	2,467,035	+0.56(+0.52%)
Jun 03, 2021	107.00	108.02	106.31	107.11	2,613,446	-0.14(-0.13%)
Jun 02, 2021	105.63	107.44	105.63	107.25	3,398,656	+1.86(+1.77%)
Jun 01, 2021	109.28	109.41	105.19	105.39	3,951,431	-2.95(-2.72%)
May 28, 2021	107.90	108.59	107.56	108.34	3,327,234	+0.83(+0.77%)
May 27, 2021	108.28	108.44	107.47	107.51	3,694,437	-0.34(-0.31%)
May 26, 2021	108.54	109.23	107.46	107.85	2,613,940	-0.01(-0.01%)
May 25, 2021	108.71	108.87	107.60	107.86	1,657,935	-0.57(-0.52%)
May 24, 2021	109.09	109.78	108.17	108.43	2,311,247	-0.18(-0.17%)
May 21, 2021	107.84	109.11	107.83	108.61	2,686,974	+1.15(+1.07%)
May 20, 2021	106.48	108.28	106.21	107.46	3,166,510	+1.17(+1.10%)
May 19, 2021	105.58	106.52	104.65	106.29	3,389,051	-0.02(-0.02%)
May 18, 2021	107.72	107.88	106.21	106.31	2,278,390	-1.64(-1.52%)
May 17, 2021	108.92	109.09	107.43	107.95	1,602,336	-0.76(-0.70%)
May 14, 2021	108.18	109.16	107.60	108.70	2,254,018	+1.05(+0.97%)
May 13, 2021	107.83	108.85	107.37	107.66	2,869,007	+0.68(+0.64%)
May 12, 2021	108.43	109.41	106.91	106.98	2,708,530	-1.55(-1.42%)
May 11, 2021	108.73	109.27	107.51	108.52	2,042,238	-1.16(-1.06%)
May 10, 2021	110.03	111.27	109.55	109.68	1,816,188	-0.51(-0.46%)
May 07, 2021	109.53	110.87	109.13	110.19	2,334,527	+1.14(+1.05%)
May 06, 2021	110.36	110.42	108.50	109.05	2,364,051	-1.06(-0.96%)
May 05, 2021	110.44	111.22	109.52	110.11	2,665,476	+0.17(+0.16%)
May 04, 2021	110.04	110.16	108.72	109.93	3,407,422	-0.88(-0.80%)